揚智 (3041)-華南永昌-中正券商分點個股進出

台股 » 個股 » 揚智 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚智

(3041)

股價
22.15
漲跌
▲0.40
漲幅
+1.84%
成交量
836張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

揚智 (3041)籌碼相關－華南永昌-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	21.95	0	0.00	22.15	1	8,077	0.01%
2024/04/23	2	21.20	0.3	21.20	21.30	1.7	8,181	0.02%
2024/04/19	0	0.00	4	21.90	21.90	-4	8,304	-0.05%
2024/04/18	0	0.00	0	22.80	22.50	0	8,345	0.00%
2024/04/17	0	21.95	0	0.00	22.85	0	8,389	0.00%
2024/04/10	3	23.67	0	0.00	23.70	3	8,640	0.03%
2024/04/03	0	0.00	3	23.75	23.75	-3	8,746	-0.03%
2024/04/02	3	23.75	0	0.00	23.75	3	8,885	0.03%
2024/04/01	0	24.05	0	0.00	24.05	0	9,086	0.00%
2024/03/29	5	23.70	0	0.00	23.60	5	9,274	0.05%
2024/03/28	3	23.55	3	23.65	23.60	0	9,415	0.00%
2024/03/27	3	24.00	0	0.00	23.90	3	9,453	0.03%
2024/03/25	5	24.25	5	24.40	24.25	0	9,530	0.00%
2024/03/22	0	0.00	1	24.20	24.50	-1	9,580	-0.01%
2024/03/21	11	24.50	10	24.12	25.00	1	9,671	0.01%
2024/03/20	0	0.00	11	22.94	23.35	-11	9,864	-0.11%
2024/03/19	19	21.25	12	21.36	21.25	7	9,797	0.07%
2024/03/18	1	22.05	0	0.00	22.05	1	9,594	0.01%
2024/03/13	0	0.00	3	27.33	27.20	-3	10,309	-0.03%
2024/03/12	0	0.00	11	28.48	28.30	-11	11,489	-0.10%
2024/03/11	0	0.00	0	28.70	28.60	0	12,085	0.00%
2024/03/08	0	0.00	2	28.48	28.55	-2	12,203	-0.02%
2024/03/07	2	29.50	1	29.60	29.25	1	12,354	0.01%
2024/03/04	7	31.65	6	31.65	31.45	1	13,213	0.01%
2024/03/01	7	31.56	3	31.98	31.35	4	13,341	0.03%
2024/02/29	13	31.35	1	31.35	31.20	12	13,444	0.09%
2024/02/27	3	31.95	43	31.32	31.40	-40	13,667	-0.29%
2024/02/26	3	31.50	1	32.20	32.10	2	14,115	0.01%
2024/02/23	58	32.97	3	32.72	31.45	55	15,061	0.37%
2024/02/22	7	32.43	5	32.88	32.25	2	15,866	0.01%
2024/02/21	2	31.00	2	31.60	31.45	0	15,756	0.00%
2024/02/20	233	33.08	252	32.76	32.00	-19	17,219	-0.11%	大買/大賣/
2024/02/19	1	30.25	0	0.00	31.25	1	16,445	0.01%
2024/02/16	0	0.00	8	27.66	28.45	-8	16,329	-0.05%
2024/02/05	8	26.94	8	26.26	26.15	0	16,428	0.00%
2024/02/02	29	27.49	7	27.90	27.70	22	16,637	0.13%
2024/02/01	8	27.56	1	26.85	27.40	7	16,723	0.04%
2024/01/31	7	26.79	6	26.46	26.35	1	16,598	0.01%
2024/01/29	0	0.00	16	26.54	26.45	-16	16,548	-0.10%
2024/01/26	2	27.65	0	0.00	27.10	2	16,496	0.01%
2024/01/24	0	0.00	2	27.95	27.85	-2	16,540	-0.01%
2024/01/23	9	28.13	3	28.00	27.80	6	16,617	0.04%
2024/01/17	1	27.70	1	27.60	27.75	0	17,624	0.00%
2024/01/15	12	28.86	7	28.71	28.75	5	19,054	0.03%
2024/01/12	3	27.50	3	27.35	27.45	0	19,686	0.00%
2024/01/11	3	28.00	3	27.95	27.95	0	20,113	0.00%
2024/01/10	2	28.00	10	28.28	28.00	-8	20,314	-0.04%
2024/01/04	5	29.60	5	30.25	29.75	0	20,056	0.00%
2024/01/02	2	31.00	0	0.00	30.75	2	19,931	0.01%
2023/12/29	1	31.70	1	31.05	31.05	0	19,880	0.00%
2023/12/27	4	32.33	3	32.32	32.05	1	19,744	0.01%
2023/12/26	1	31.65	1	32.60	31.75	0	19,591	0.00%
2023/12/25	1	32.70	4	32.15	31.15	-3	19,366	-0.02%
2023/12/22	4	31.73	3	31.37	31.55	1	19,148	0.01%
2023/12/20	0	31.50	0	0.00	31.30	0	18,904	0.00%
2023/12/19	1	30.25	1	30.35	30.80	0	18,817	0.00%
2023/12/15	0	31.95	0	0.00	31.75	0	18,612	0.00%
2023/12/14	99	33.66	103	33.72	32.85	-4	18,407	-0.02%	大賣/
2023/12/13	0	0.00	5	32.11	32.10	-5	17,757	-0.03%
2023/12/12	6	32.32	5	32.78	31.95	1	17,668	0.01%
2023/12/11	10	32.76	301	33.00	32.55	-291	17,455	-1.67%	大賣/鉅額交易
2023/12/08	27	33.33	33	33.60	33.00	-6	17,233	-0.03%
2023/12/07	240.1	32.99	223	34.37	32.50	17.1	16,637	0.10%	大買/大賣/
2023/12/06	25	31.55	48	32.54	33.55	-23	15,361	-0.15%
2023/12/05	6	30.51	37	30.37	30.50	-31	14,723	-0.21%
2023/12/04	59	30.70	58	30.68	30.50	1	14,576	0.01%
2023/12/01	124	32.25	83	32.89	31.60	41	14,336	0.29%	大買/
2023/11/30	9	31.59	9	31.74	31.60	0	13,494	0.00%
2023/11/29	12	31.76	9	31.58	31.80	3	13,345	0.02%
2023/11/28	217	31.89	217	31.70	31.75	0	13,206	0.00%	大買/大賣/
2023/11/27	112	31.42	110	31.56	31.35	2	12,953	0.02%	大買/大賣/
2023/11/24	154	32.34	155	32.83	32.80	-1	12,690	-0.01%	大買/大賣/
2023/11/22	290	33.92	262	32.95	32.70	28	11,733	0.24%	大買/大賣/
2023/11/21	365	31.92	342	32.94	31.80	23	10,657	0.22%	大買/大賣/
2023/11/20	38	31.53	64	31.96	32.35	-26	9,444	-0.28%
2023/11/17	188	28.47	185	29.41	29.45	3	9,049	0.03%	大買/大賣/
2023/11/16	146	28.64	201	28.33	29.00	-55	7,214	-0.76%	大買/大賣/
2023/11/15	1	24.30	319	26.33	26.40	-318	6,533	-4.87%	大賣/鉅額交易
2023/11/14	15	23.84	16	24.29	24.00	-1	6,253	-0.02%
2023/11/13	13	23.83	3	23.80	24.00	10	6,126	0.16%
2023/11/10	20	24.10	17	24.21	23.60	3	5,984	0.05%
2023/11/09	33	24.80	23	24.91	24.75	10	5,704	0.18%
2023/11/08	2	27.12	2	26.75	26.60	0	5,455	0.00%
2023/11/07	1	27.00	10	26.34	27.75	-9	5,347	-0.17%
2023/11/06	0	0.00	2	25.20	25.25	-2	5,186	-0.04%
2023/11/03	1	24.40	0	0.00	24.05	1	5,143	0.02%
2023/11/02	9	25.61	1	25.75	25.30	8	5,097	0.16%
2023/11/01	10	24.30	32	24.40	25.00	-22	5,043	-0.44%
2023/10/31	53	23.96	2	26.90	23.80	51	4,977	1.02%
2023/10/30	13	26.42	10	26.68	26.40	3	4,858	0.06%
2023/10/27	17	27.36	5	27.16	26.85	12	4,818	0.25%
2023/10/26	18	26.54	15	27.14	27.80	3	4,753	0.06%
2023/10/25	429	25.99	63	27.01	27.35	366	4,570	8.01%	大買/鉅額交易
2023/10/24	103	25.68	939	25.01	24.90	-836	3,707	-22.55%	大買/大賣/鉅額交易
2023/10/23	97	26.83	110	26.39	27.00	-13	2,732	-0.48%	大賣/
2023/10/20	1,150	24.14	106	24.24	24.55	1,044	2,164	48.22%	大買/大賣/鉅額交易
2023/10/19	21	21.49	39	21.57	22.35	-18	1,449	-1.24%
2023/10/18	9	20.03	11	20.35	20.35	-2	972	-0.21%
2023/10/17	9	18.88	0	0.00	18.50	9	712	1.26%
2023/10/16	0	0.00	1	18.20	18.10	-1	695	-0.14%
2023/10/13	2	18.28	0	0.00	18.30	2	756	0.26%
2023/10/02	0	0.00	3	17.73	17.85	-3	783	-0.38%
2023/09/28	2	17.70	0	0.00	17.55	2	787	0.25%
2023/09/21	0	0.00	1	18.35	18.05	-1	806	-0.12%
2023/09/15	2	18.70	0	0.00	18.90	2	832	0.24%
2023/09/04	0	0.00	1	18.15	18.30	-1	845	-0.12%
2023/09/01	2	18.45	0	0.00	18.45	2	843	0.24%
2023/08/29	0.2	18.30	0	0.00	18.10	0.2	834	0.02%
2023/08/28	0	0.00	9	17.95	17.85	-9	847	-1.06%
2023/08/25	4	18.65	0	0.00	18.25	4	839	0.48%
2023/08/23	5	17.60	0	0.00	17.55	5	847	0.59%
2023/08/18	0	0.00	1	17.10	17.15	-1	1,005	-0.10%
2023/08/17	1	17.35	0	0.00	17.40	1	1,075	0.09%
2023/08/14	0	17.60	0	0.00	16.80	0	1,082	0.00%
2023/07/31	1	19.55	1	19.15	18.95	0	1,049	0.00%
2023/07/21	0	0.00	1	18.80	18.75	-1	1,015	-0.10%
2023/07/20	1	19.00	0	0.00	18.85	1	1,035	0.10%
2023/07/17	0	0.00	1	18.60	18.65	-1	995	-0.10%
2023/07/14	1	18.55	0	0.00	18.45	1	996	0.10%
2023/07/11	6	18.80	0	0.00	18.80	6	990	0.61%
2023/07/10	3	18.75	4	19.00	18.80	-1	1,006	-0.10%
2023/07/07	0	0.00	6	18.88	18.85	-6	1,018	-0.59%
2023/07/05	0.1	19.45	0	0.00	19.35	0.1	1,020	0.01%
2023/07/04	4	19.45	0	0.00	19.40	4	1,025	0.39%
2023/06/26	1	19.10	0	0.00	19.05	1	1,027	0.10%
2023/06/15	0	0.00	1	20.10	19.95	-1	1,031	-0.10%
2023/06/14	1.1	20.09	0	0.00	19.90	1.1	1,027	0.10%
2023/06/08	0	0.00	1	19.95	19.70	-1	1,047	-0.10%
2023/06/07	1	20.25	0	0.00	20.10	1	1,059	0.09%
2023/06/06	0	0.00	1	20.15	20.00	-1	1,063	-0.09%
2023/06/05	0	0.00	6	20.30	20.30	-6	1,071	-0.56%
2023/06/02	1	19.90	0	0.00	19.95	1	1,066	0.09%
2023/06/01	2	19.85	3	20.20	19.85	-1	1,066	-0.09%
2023/05/31	0	0.00	1	20.10	20.35	-1	1,045	-0.10%
2023/05/30	4	20.50	3	20.47	20.20	1	1,041	0.10%
2023/05/29	5	20.06	0	0.00	20.15	5	1,018	0.49%
2023/05/25	2	19.65	0	0.00	19.45	2	990	0.20%
2023/05/24	47	20.52	42	20.51	20.35	5	951	0.53%
2023/05/23	6	19.70	6	20.15	20.55	0	859	0.00%
2023/05/22	1	18.65	10	18.65	18.70	-9	799	-1.13%
2023/05/16	0	0.00	1	18.35	18.35	-1	797	-0.13%
2023/05/15	1	18.15	0	0.00	18.05	1	808	0.12%
2023/05/04	5	19.40	0	0.00	19.45	5	1,144	0.44%
2023/04/28	0	0.00	7	19.61	19.65	-7	1,159	-0.60%
2023/04/25	0	0.00	1	19.75	19.15	-1	1,144	-0.09%
2023/04/24	1	20.10	0	0.00	19.75	1	1,123	0.09%
2023/04/19	0	0.00	2	21.20	20.80	-2	1,103	-0.18%
2023/04/18	2.2	21.24	0	0.00	21.15	2.2	1,097	0.20%
2023/04/12	0	0.00	1	21.25	21.65	-1	1,066	-0.09%
2023/04/11	1	21.10	0	0.00	21.20	1	1,055	0.09%
2023/04/06	0	21.40	0	0.00	21.30	0	1,039	0.00%
2023/03/31	1	21.60	0	0.00	21.60	1	1,038	0.10%
2023/03/30	0	21.35	0	0.00	21.80	0	1,050	0.00%
2023/03/23	0	0.00	1	21.55	21.60	-1	1,054	-0.09%
2023/03/22	1	21.60	0	0.00	21.45	1	1,054	0.09%
2023/03/14	0	0.00	1	20.35	20.50	-1	1,054	-0.09%
2023/03/13	1	20.30	0	0.00	20.65	1	1,057	0.09%
2023/03/09	0	0.00	1	22.05	22.00	-1	1,039	-0.10%
2023/03/07	1	22.15	6	22.17	22.15	-5	1,036	-0.48%
2023/02/24	0	0.00	1	22.45	21.95	-1	1,045	-0.10%
2023/02/23	1	22.40	0	0.00	22.25	1	1,061	0.09%
2023/02/21	0	0.00	1	22.45	22.50	-1	1,073	-0.09%
2023/02/20	1	22.20	0	0.00	22.60	1	1,076	0.09%
2023/02/10	3.1	21.96	0	0.00	21.90	3.1	1,088	0.28%
2023/02/06	11	22.66	0	0.00	22.65	11	1,019	1.08%
2023/02/03	2	23.15	0	0.00	23.05	2	998	0.20%
2023/02/02	10	23.58	1	23.60	23.25	9	890	1.01%
2023/02/01	0	0.00	3	21.48	21.55	-3	740	-0.41%
2023/01/31	2	21.40	0	0.00	21.50	2	743	0.27%
2023/01/11	0	0.00	3	21.35	21.05	-3	747	-0.40%
2023/01/10	1	21.00	0	0.00	20.95	1	742	0.13%
2022/12/16	0	0.00	1	21.45	21.30	-1	901	-0.11%
2022/12/15	6	22.20	0	0.00	22.20	6	895	0.67%
2022/12/14	1	22.05	0	0.00	22.35	1	899	0.11%
2022/12/07	0	0.00	1	21.15	20.90	-1	882	-0.11%
2022/11/24	4	21.20	4	20.85	20.90	0	907	0.00%
2022/11/23	0	0.00	1	20.60	20.60	-1	903	-0.11%
2022/11/22	1	20.95	0	0.00	20.60	1	910	0.11%
2022/11/11	2	19.80	2	19.35	18.95	0	943	0.00%
2022/11/07	0	0.00	0	19.05	19.10	0	1,047	0.00%
2022/11/03	0.1	18.55	0	0.00	18.70	0.1	1,058	0.01%
2022/10/31	0	0.00	3	17.80	17.95	-3	1,077	-0.28%
2022/10/28	3	17.60	0	0.00	17.35	3	1,077	0.28%
2022/10/07	25	20.30	25	20.30	20.30	0	1,552	0.00%
2022/10/05	0	0.00	1	20.70	20.40	-1	1,571	-0.06%
2022/10/04	1	20.50	0	0.00	20.50	1	1,578	0.06%
2022/09/28	0	0.00	1	20.25	18.70	-1	1,608	-0.06%
2022/09/27	1	20.25	0	0.00	20.15	1	1,603	0.06%
2022/09/22	0	22.15	0	0.00	21.90	0	1,629	0.00%
2022/09/06	2	23.08	0	0.00	23.00	2	1,685	0.12%
2022/09/05	1	24.00	2	23.73	23.70	-1	1,677	-0.06%
2022/08/29	0	0.00	1	24.90	24.75	-1	1,690	-0.06%
2022/08/26	0	0.00	4	25.95	25.65	-4	1,690	-0.24%
2022/08/25	5	26.26	0	0.00	25.80	5	1,683	0.30%
2022/08/18	3	25.70	3	25.95	25.80	0	1,647	0.00%
2022/08/12	1	25.35	0	0.00	25.05	1	1,598	0.06%
2022/08/09	0	0.00	1	24.60	24.55	-1	1,624	-0.06%
2022/08/08	1	24.65	0	0.00	24.60	1	1,641	0.06%
2022/08/04	0.2	23.40	0	0.00	23.55	0.2	1,645	0.01%
2022/08/03	0	0.00	8	23.75	23.45	-8	1,649	-0.48%
2022/08/02	0	0.00	2	23.70	23.80	-2	1,662	-0.12%
2022/07/28	0	0.00	1	24.75	24.50	-1	1,707	-0.06%
2022/07/27	1	24.25	3	24.08	24.45	-2	1,703	-0.12%
2022/07/22	8	24.80	3	24.70	24.80	5	1,716	0.29%
2022/07/21	9	24.80	6	25.00	25.05	3	1,768	0.17%
2022/07/20	8	24.71	16	24.81	24.50	-8	1,738	-0.46%
2022/07/19	2	24.35	0	0.00	24.30	2	1,685	0.12%
2022/07/18	16	25.40	5	25.44	24.95	11	1,672	0.66%
2022/07/14	0	0.00	1	22.55	23.10	-1	1,460	-0.07%
2022/07/13	1	23.10	0	0.00	22.65	1	1,484	0.07%
2022/07/11	0	0.00	1	23.45	23.00	-1	1,538	-0.06%
2022/07/08	1	23.15	0	0.00	22.90	1	1,546	0.06%
2022/06/30	8	24.31	16	23.35	22.95	-8	1,592	-0.50%
2022/06/29	9	24.48	6	24.40	24.40	3	1,585	0.19%
2022/06/28	0.1	24.85	5	24.85	24.75	-4.9	1,606	-0.31%
2022/06/27	5	25.45	0	0.00	25.40	5	1,677	0.30%
2022/06/21	0	0.00	2	25.40	25.75	-2	1,965	-0.10%
2022/06/20	5	25.38	0	0.00	24.30	5	2,094	0.24%
2022/06/17	0	25.95	10	25.30	25.40	-10	2,116	-0.47%
2022/06/16	10	27.28	0	0.00	26.00	10	2,222	0.45%
2022/06/08	0	0.00	3	29.30	29.30	-3	2,481	-0.12%
2022/06/06	3	28.85	1	28.80	28.90	2	2,540	0.08%
2022/05/31	3	28.90	3	29.20	29.25	0	2,655	0.00%
2022/05/30	3	28.85	9	29.17	29.10	-6	2,686	-0.22%
2022/05/27	3	28.80	3	29.00	28.60	0	2,715	0.00%
2022/05/26	6	29.33	0	0.00	28.65	6	2,753	0.22%
2022/05/25	7	29.51	4	29.61	29.45	3	2,803	0.11%
2022/05/18	3	28.80	3	29.10	29.00	0	3,096	0.00%
2022/05/13	0	0.00	3	27.65	27.60	-3	3,865	-0.08%
2022/05/12	5	27.66	0	0.00	26.80	5	4,057	0.12%
2022/05/10	9	27.78	12	27.39	27.95	-3	4,442	-0.07%
2022/05/09	3	27.60	0	0.00	26.90	3	4,615	0.07%
2022/05/06	6	27.53	6	27.71	27.95	0	4,680	0.00%
2022/05/05	3	28.22	6	28.33	28.30	-3	4,757	-0.06%
2022/05/03	3	26.65	3	26.85	26.95	0	4,946	0.00%
2022/04/29	2.1	27.03	2	26.70	26.55	0.1	5,116	0.00%
2022/04/28	0	0.00	3	26.65	26.45	-3	5,461	-0.05%
2022/04/27	7.1	25.40	1,133	24.82	26.00	-1,125.9	5,861	-19.21%	大賣/鉅額交易
2022/04/26	1	27.45	0	0.00	26.80	1	5,869	0.02%
2022/04/25	0	0.00	625	26.93	27.00	-625	5,982	-10.45%	大賣/鉅額交易
2022/04/22	4	28.99	1	28.95	28.60	3	6,040	0.05%
2022/04/21	3	29.60	1	29.65	29.55	2	6,135	0.03%
2022/04/19	2	30.05	163	30.07	29.25	-161	6,376	-2.52%	大賣/鉅額交易
2022/04/18	1	29.40	341	29.71	29.25	-340	6,768	-5.02%	大賣/鉅額交易
2022/04/13	3	31.20	6	31.50	31.60	-3	7,407	-0.04%
2022/04/12	3	31.20	3	31.50	30.90	0	7,741	0.00%
2022/04/11	3.2	31.88	3	31.95	31.05	0.2	8,090	0.00%
2022/04/08	3	32.90	3	32.55	32.90	0	8,425	0.00%
2022/04/07	9	33.11	9	33.45	32.00	0	8,957	0.00%
2022/04/06	3	33.10	0	0.00	33.15	3	10,620	0.03%
2022/04/01	6	33.95	6	33.70	33.95	0	12,304	0.00%
2022/03/31	0	0.00	6	33.83	33.95	-6	13,039	-0.05%
2022/03/30	12	34.29	6	34.45	34.05	6	13,834	0.04%
2022/03/29	8	33.96	7	34.22	33.50	1	14,102	0.01%
2022/03/28	0	0.00	3	34.85	35.00	-3	14,709	-0.02%
2022/03/24	13	34.72	4	34.93	34.60	9	16,371	0.05%
2022/03/23	1	34.85	5	35.04	34.95	-4	16,647	-0.02%
2022/03/22	1.1	34.06	2	34.05	34.05	-1	16,885	-0.01%
2022/03/21	0	0.00	8	33.95	33.70	-8	16,884	-0.05%
2022/03/18	0	0.00	4	33.45	34.10	-4	16,919	-0.02%
2022/03/17	1	33.70	11	33.14	33.50	-10	16,932	-0.06%
2022/03/16	10	31.65	24	32.04	31.65	-14	16,926	-0.08%
2022/03/15	3.5	32.21	15	31.20	31.20	-11.5	17,022	-0.07%
2022/03/14	10	32.63	0	0.00	33.15	10	17,084	0.06%
2022/03/11	1	32.80	3	32.75	32.75	-2	17,156	-0.01%
2022/03/10	0	0.00	7	32.36	32.70	-7	17,224	-0.04%
2022/03/09	1	30.80	4	30.98	31.55	-3	17,392	-0.02%
2022/03/08	12	31.00	3	31.70	30.20	9	17,524	0.05%
2022/03/07	0	0.00	1	30.90	31.00	-1	17,583	-0.01%
2022/03/04	6	32.90	13	32.75	32.55	-7	17,651	-0.04%
2022/03/03	1	32.95	2	33.25	32.95	-1	17,787	-0.01%
2022/03/02	3	32.70	4	32.93	33.15	-1	17,964	-0.01%
2022/03/01	6	32.43	3	32.65	33.20	3	18,097	0.02%
2022/02/24	0.1	32.03	3	31.58	30.75	-2.9	18,735	-0.02%
2022/02/23	1	32.90	0	0.00	32.75	1	19,058	0.01%
2022/02/22	2	33.30	3	33.60	32.30	-1	19,718	-0.01%
2022/02/21	4	33.53	0	0.00	33.55	4	21,091	0.02%
2022/02/18	5	34.48	5	34.32	34.05	0	22,449	0.00%
2022/02/17	10	35.05	2	33.75	33.75	8	23,092	0.03%
2022/02/16	9	34.80	6	35.05	35.00	3	23,287	0.01%
2022/02/15	13.2	35.36	2	34.90	34.90	11.2	23,019	0.05%
2022/02/14	9	38.48	14	38.59	38.75	-5	22,629	-0.02%
2022/02/11	2	39.05	7	39.62	39.80	-5	22,499	-0.02%
2022/02/10	12	38.36	0	0.00	38.40	12	22,273	0.05%
2022/02/09	4	38.63	5	38.57	38.80	-1	22,115	0.00%
2022/02/08	1	36.85	2	37.03	37.30	-1	21,923	0.00%
2022/02/07	2	36.10	14	35.68	36.05	-12	21,854	-0.05%
2022/01/26	2	35.10	40.2	34.94	34.70	-38.2	21,781	-0.18%
2022/01/25	1	36.75	10.2	35.51	35.50	-9.2	21,700	-0.04%
2022/01/24	11	35.76	6	35.89	36.30	5	21,606	0.02%
2022/01/21	246	39.42	103	39.18	37.80	143	21,502	0.67%	大買/大賣/鉅額交易
2022/01/20	643	38.21	44	39.33	40.35	599	21,161	2.83%	大買/鉅額交易
2022/01/19	10	37.18	10	37.52	37.85	0	20,752	0.00%
2022/01/17	69	36.68	4	37.41	37.30	65	20,552	0.32%
2022/01/14	2	36.28	302	35.97	35.95	-300	20,443	-1.47%	大賣/鉅額交易
2022/01/13	3	37.22	12	36.86	37.10	-9	20,335	-0.04%
2022/01/12	2	37.40	1	37.40	37.45	1	20,214	0.00%
2022/01/11	75	39.42	63	39.17	37.55	12	20,073	0.06%
2022/01/10	9	38.54	19	38.47	38.45	-10	19,660	-0.05%
2022/01/07	7	38.04	3	37.82	37.35	4	19,465	0.02%
2022/01/06	2	39.68	11	39.04	39.50	-9	19,166	-0.05%
2022/01/05	27	40.59	215	40.77	39.50	-188	18,951	-0.99%	大賣/鉅額交易
2022/01/04	58	41.33	195	41.14	40.25	-137	18,610	-0.74%	大賣/鉅額交易
2022/01/03	11	41.64	113	41.78	41.15	-102	18,251	-0.56%	大賣/鉅額交易
2021/12/30	19	41.78	15	41.80	41.95	4	17,911	0.02%
2021/12/29	483	43.15	457	43.08	42.10	26	17,373	0.15%	大買/大賣/
2021/12/28	328	40.55	261	41.87	40.50	67	15,699	0.43%	大買/大賣/
2021/12/27	48.2	40.94	79.8	41.05	42.70	-31.6	14,005	-0.23%
2021/12/24	93	39.45	47	39.39	38.85	46	13,294	0.35%
2021/12/23	21	38.08	33	38.52	37.80	-12	12,482	-0.10%
2021/12/22	97.2	38.41	124.2	38.92	38.50	-27	12,182	-0.22%	大賣/
2021/12/21	228	37.98	202.2	37.49	38.45	25.8	11,477	0.22%	大買/大賣/
2021/12/20	43.2	36.13	112	35.59	36.05	-68.8	10,414	-0.66%	大賣/
2021/12/17	68.2	34.79	29	35.31	33.65	39.2	9,733	0.40%
2021/12/16	39	35.08	57	35.20	36.05	-18	9,412	-0.19%
2021/12/15	0	0.00	3	32.78	32.80	-3	9,053	-0.03%
2021/12/14	6	32.51	19	31.77	32.30	-13	9,050	-0.14%
2021/12/13	0	0.00	6	34.20	34.20	-6	8,968	-0.07%
2021/12/10	11	33.72	9	33.51	33.30	2	8,917	0.02%
2021/12/09	20	34.73	21	34.62	34.50	-1	8,842	-0.01%
2021/12/08	10	33.62	41	33.41	33.95	-31	8,733	-0.35%
2021/12/07	7	33.69	7	32.75	32.60	0	8,647	0.00%
2021/12/06	0	0.00	40	33.93	33.40	-40	8,549	-0.47%
2021/12/03	12	34.65	27	35.08	34.55	-15	8,465	-0.18%
2021/12/02	22	33.95	4	34.30	33.55	18	8,302	0.22%
2021/12/01	6	34.51	14	34.38	34.80	-8	8,172	-0.10%
2021/11/30	35	34.22	16	34.15	33.90	19	8,102	0.23%
2021/11/29	31	33.13	36	33.38	33.10	-5	8,091	-0.06%
2021/11/26	18.6	33.00	16	33.18	32.85	2.6	7,950	0.03%
2021/11/25	14	35.24	28	35.29	34.80	-14	7,753	-0.18%
2021/11/24	15	35.64	52	35.45	35.90	-37	7,591	-0.49%
2021/11/23	57.3	35.94	8	36.78	34.95	49.3	7,330	0.67%
2021/11/22	374	39.04	218	39.28	38.80	156	6,895	2.26%	大買/大賣/鉅額交易
2021/11/19	1,147	38.54	188.3	38.69	39.20	958.7	6,507	14.73%	大買/大賣/鉅額交易
2021/11/18	1,408	38.60	204	39.30	38.50	1,204	5,837	20.63%	大買/大賣/鉅額交易
2021/11/17	341.1	36.92	353.4	36.31	37.60	-12.3	4,400	-0.28%	大買/大賣/
2021/11/16	36	33.66	234.5	34.15	34.20	-198.5	3,005	-6.61%	大賣/鉅額交易
2021/11/15	165	31.41	31	30.73	31.10	134	2,274	5.89%	大買/鉅額交易
2021/11/12	4	29.01	3.5	28.94	28.75	0.5	1,980	0.02%
2021/11/11	4	28.80	11	28.92	28.60	-7	2,165	-0.32%
2021/11/10	17	29.19	12	28.99	29.45	5	2,166	0.23%
2021/11/09	1	28.50	0	0.00	28.00	1	2,124	0.05%
2021/11/05	3	27.50	0	0.00	27.50	3	2,181	0.14%
2021/11/04	0	0.00	2	27.90	27.85	-2	2,219	-0.09%
2021/11/03	5	27.15	0	0.00	27.50	5	2,245	0.22%
2021/11/02	2	28.03	2	28.03	27.25	0	2,299	0.00%
2021/11/01	4	28.03	0	0.00	28.00	4	2,317	0.17%
2021/10/29	0	0.00	3	28.27	28.45	-3	2,317	-0.13%
2021/10/28	0	0.00	6	27.54	27.40	-6	2,345	-0.26%
2021/10/20	3	25.80	3	25.95	25.90	0	2,822	0.00%
2021/10/19	0	0.00	1	25.35	25.90	-1	3,176	-0.03%
2021/10/18	4	25.24	3	25.30	25.35	1	3,608	0.03%
2021/10/07	0	0.00	10	25.28	25.60	-10	4,935	-0.20%
2021/10/05	0	0.00	3	23.25	24.30	-3	5,241	-0.06%
2021/10/01	0	0.00	1	24.25	24.35	-1	5,272	-0.02%
2021/09/30	0	0.00	0	25.95	25.95	0	5,252	0.00%
2021/09/29	1	25.60	3	25.75	25.50	-2	5,263	-0.04%
2021/09/28	10	26.63	10	26.50	26.50	0	5,300	0.00%
2021/09/27	31	27.60	14	27.21	27.10	17	5,290	0.32%
2021/09/24	9	27.13	4	27.00	27.00	5	5,293	0.09%
2021/09/23	10	27.15	0	0.00	26.70	10	5,300	0.19%
2021/09/22	10	26.80	1	26.85	26.80	9	5,317	0.17%
2021/09/17	0	0.00	10	27.03	27.35	-10	5,323	-0.19%
2021/09/16	1	27.10	11	27.16	27.05	-10	5,331	-0.19%
2021/09/15	1	28.20	0	0.00	28.15	1	5,410	0.02%
2021/09/14	0	0.00	1	29.00	28.95	-1	5,463	-0.02%
2021/09/10	0	0.00	2	29.90	30.25	-2	5,451	-0.04%
2021/09/08	0	0.00	5	28.70	28.35	-5	5,440	-0.09%
2021/09/07	3	29.32	1	29.70	28.90	2	5,441	0.04%
2021/09/06	4	29.63	6	30.66	29.10	-2	5,416	-0.04%
2021/09/03	4	30.43	1	30.50	30.25	3	5,398	0.06%
2021/09/02	7	30.43	8	30.46	30.15	-1	5,393	-0.02%
2021/08/31	0	0.00	1	29.50	29.55	-1	5,288	-0.02%
2021/08/17	5	27.55	5	27.74	26.55	0	5,404	0.00%
2021/08/16	0	0.00	11	26.83	26.90	-11	5,210	-0.21%
2021/08/13	0	0.00	17	28.47	28.00	-17	5,211	-0.33%
2021/08/10	0	0.00	1	29.45	29.55	-1	5,218	-0.02%
2021/08/09	3	30.47	5	29.42	29.60	-2	5,237	-0.04%
2021/08/06	9	31.16	1	31.60	30.65	8	5,251	0.15%
2021/08/05	7	31.09	4	30.80	30.50	3	5,237	0.06%
2021/08/04	2	30.85	4	30.46	30.40	-2	5,317	-0.04%
2021/08/03	11	30.63	10	30.75	30.70	1	5,392	0.02%
2021/08/02	0	0.00	1	29.80	29.70	-1	5,327	-0.02%
2021/07/30	0	0.00	1	29.90	29.65	-1	5,358	-0.02%
2021/07/29	0	0.00	3	29.75	29.45	-3	5,364	-0.06%
2021/07/28	12	29.64	20	29.50	29.05	-8	5,426	-0.15%
2021/07/27	0	0.00	1	30.40	30.40	-1	5,510	-0.02%
2021/07/26	16	32.52	115	32.66	31.95	-99	5,751	-1.72%	大賣/
2021/07/23	527	31.98	433	31.98	32.75	94	5,687	1.65%	大買/大賣/
2021/07/22	746	31.02	741	31.15	32.15	5	5,445	0.09%	大買/大賣/
2021/07/21	162	30.65	140	30.30	29.85	22	5,087	0.43%	大買/大賣/
2021/07/20	3	28.88	0	0.00	28.60	3	4,914	0.06%
2021/07/19	0	0.00	1	29.00	29.00	-1	4,937	-0.02%
2021/07/16	2	29.50	4	29.36	29.55	-2	4,978	-0.04%
2021/07/15	18	30.59	65	31.95	29.75	-47	5,020	-0.94%
2021/07/14	54	30.41	19	30.57	31.00	35	4,303	0.81%
2021/07/13	30	29.95	19	30.47	29.20	11	4,212	0.26%
2021/07/12	20	29.67	7	29.73	30.00	13	4,084	0.32%
2021/07/09	0	0.00	6	28.24	28.40	-6	3,924	-0.15%
2021/07/08	1	28.85	5	28.43	28.15	-4	3,980	-0.10%
2021/07/07	0	0.00	6	28.25	27.90	-6	4,011	-0.15%
2021/07/06	10	28.05	1	28.70	27.95	9	4,063	0.22%
2021/07/05	2	28.75	0	0.00	28.30	2	4,169	0.05%
2021/06/28	0	0.00	0	27.70	28.00	0	4,656	0.00%
2021/06/24	3	28.10	5	28.20	28.50	-2	4,636	-0.04%
2021/06/23	0	0.00	1	27.20	27.70	-1	4,510	-0.02%
2021/06/18	6	27.50	0	0.00	27.10	6	4,538	0.13%
2021/06/17	0	0.00	5	27.50	27.50	-5	4,659	-0.11%
2021/06/16	0	0.00	3	27.00	26.75	-3	4,700	-0.06%
2021/06/11	0	0.00	1	27.50	27.30	-1	4,847	-0.02%
2021/06/08	2	26.30	0	0.00	26.65	2	5,410	0.04%
2021/06/04	0	0.00	1	26.35	26.30	-1	5,450	-0.02%
2021/06/02	2	27.30	0	0.00	26.90	2	5,431	0.04%
2021/06/01	3	27.20	3	27.33	27.30	0	5,540	0.00%
2021/05/28	2	26.25	2	26.40	26.05	0	5,667	0.00%
2021/05/27	5	25.74	5	25.88	25.65	0	5,669	0.00%
2021/05/26	0	0.00	1	25.60	25.45	-1	5,678	-0.02%
2021/05/25	1	25.30	0	0.00	25.40	1	5,697	0.02%
2021/05/20	0	0.00	10	23.60	23.30	-10	5,729	-0.17%
2021/05/19	15	23.60	0	0.00	23.95	15	5,765	0.26%
2021/05/17	0	0.00	1	20.70	20.60	-1	5,872	-0.02%
2021/05/13	1	23.00	0	0.00	22.95	1	5,788	0.02%
2021/05/12	2	22.98	0	0.00	22.95	2	5,759	0.03%
2021/05/10	0	0.00	1	27.80	27.75	-1	5,618	-0.02%
2021/05/06	1	28.30	1	28.40	27.60	0	5,592	0.00%
2021/05/05	9	28.89	2	28.65	28.00	7	5,559	0.13%
2021/05/04	2	29.60	1	30.40	28.95	1	5,481	0.02%
2021/05/03	35	31.86	24	31.70	31.50	11	5,347	0.21%
2021/04/29	0	0.00	2	34.60	35.00	-2	5,012	-0.04%
2021/04/28	8	32.30	19	32.19	31.85	-11	4,911	-0.22%
2021/04/27	6	31.47	8	31.93	31.35	-2	4,868	-0.04%
2021/04/26	2	31.60	7	31.94	31.50	-5	4,819	-0.10%
2021/04/23	8	31.56	12	31.57	31.45	-4	4,781	-0.08%
2021/04/22	2	32.25	2	32.25	30.20	0	4,736	0.00%
2021/04/21	5	31.20	15	31.87	31.75	-10	4,716	-0.21%
2021/04/20	0	0.00	2	30.25	30.85	-2	4,625	-0.04%
2021/04/19	2	29.85	0	0.00	30.00	2	4,658	0.04%
2021/04/16	1	30.30	15	30.40	30.25	-14	4,789	-0.29%
2021/04/14	3	29.57	1	29.85	29.75	2	4,875	0.04%
2021/04/13	1	31.25	4	31.39	30.65	-3	4,971	-0.06%
2021/04/12	20	31.75	0	0.00	31.40	20	5,074	0.39%
2021/04/09	8	31.89	13	31.63	31.45	-5	5,308	-0.09%
2021/04/08	18	32.15	5	32.49	32.50	13	5,258	0.25%
2021/04/07	3	31.65	3	31.60	31.55	0	5,053	0.00%
2021/04/06	26	30.81	28	30.82	30.80	-2	4,980	-0.04%
2021/04/01	3	30.62	30	30.50	30.55	-27	5,039	-0.54%
2021/03/31	2	30.30	15	30.44	30.25	-13	5,029	-0.26%
2021/03/30	2	29.70	5.1	29.60	29.60	-3.1	5,009	-0.06%
2021/03/29	33	29.82	3	29.80	29.50	30	5,081	0.59%
2021/03/26	5	29.50	1	29.50	29.45	4	5,136	0.08%
2021/03/25	5	29.55	5	29.85	29.40	0	5,195	0.00%
2021/03/24	1	29.55	5	29.70	29.55	-4	5,198	-0.08%
2021/03/23	4	30.21	0	0.00	29.80	4	5,216	0.08%
2021/03/22	12	30.32	16	30.57	30.75	-4	5,186	-0.08%
2021/03/19	5	29.40	0	0.00	30.15	5	5,115	0.10%
2021/03/18	3	29.75	0	0.00	29.95	3	5,102	0.06%
2021/03/17	2	30.25	12	30.33	29.85	-10	5,176	-0.19%
2021/03/16	51	31.56	70	31.81	31.05	-19	5,162	-0.37%
2021/03/15	11	29.83	22	30.04	30.65	-11	4,861	-0.23%
2021/03/12	0	0.00	3	28.10	27.90	-3	5,045	-0.06%
2021/03/11	8	27.43	2	27.75	27.70	6	5,136	0.12%
2021/03/10	4	26.98	0	0.00	27.25	4	5,216	0.08%
2021/03/08	5	28.15	3.2	27.66	27.60	1.8	5,408	0.03%
2021/03/05	49	28.71	54	28.87	28.50	-5	5,581	-0.09%
2021/03/04	453	28.46	428	28.72	28.60	25	5,586	0.45%	大買/大賣/
2021/03/03	0	28.00	1.3	27.84	27.85	-1.3	5,597	-0.02%
2021/03/02	2	28.25	0	0.00	28.35	2	5,806	0.03%
2021/02/26	3	28.50	5	28.65	28.45	-2	6,243	-0.03%
2021/02/25	4	28.55	0	0.00	28.40	4	6,738	0.06%
2021/02/24	6	29.47	37	29.35	28.65	-31	7,997	-0.39%
2021/02/23	21	29.10	1	29.10	29.00	20	9,073	0.22%
2021/02/22	0	0.00	3	29.10	28.90	-3	9,334	-0.03%
2021/02/19	11	29.15	4	29.03	29.15	7	9,409	0.07%
2021/02/18	9	29.62	4	28.96	29.95	5	9,480	0.05%
2021/02/17	0	0.00	3	28.05	28.20	-3	9,364	-0.03%
2021/02/03	1	27.40	1	26.80	26.90	0	9,490	0.00%
2021/02/02	3	27.35	8	26.99	26.70	-5	9,535	-0.05%
2021/01/29	2	26.05	0	0.00	25.65	2	9,685	0.02%
2021/01/28	5	26.67	12	26.93	26.60	-7	9,714	-0.07%
2021/01/27	0	0.00	10	27.25	27.40	-10	9,929	-0.10%
2021/01/26	3	27.57	0	0.00	27.20	3	10,009	0.03%
2021/01/25	1	27.50	3	27.28	27.45	-2	10,091	-0.02%
2021/01/21	12	27.31	9	27.49	26.90	3	10,427	0.03%
2021/01/20	6	27.72	2	26.85	26.80	4	10,967	0.04%
2021/01/19	3	28.60	4	28.78	28.30	-1	11,098	-0.01%
2021/01/18	1	28.30	1	28.15	28.20	0	11,831	0.00%
2021/01/15	0	0.00	2	28.93	28.60	-2	12,225	-0.02%
2021/01/14	3	29.53	4	29.51	29.65	-1	12,507	-0.01%
2021/01/13	1.1	29.03	11	28.77	28.80	-9.9	12,598	-0.08%
2021/01/12	22	28.32	1	29.05	28.35	21	12,580	0.17%
2021/01/11	7	29.05	42	29.03	29.10	-35	12,496	-0.28%
2021/01/08	7	30.64	20	30.53	30.45	-13	12,341	-0.11%
2021/01/07	1	30.40	3	30.68	30.60	-2	12,288	-0.02%
2021/01/06	29	31.08	13	32.10	30.40	16	12,229	0.13%
2021/01/05	46	32.88	80	32.61	32.35	-34	12,069	-0.28%
2021/01/04	115	33.07	39	32.88	33.50	76	12,059	0.63%	大買/
2020/12/31	0	0.00	1	32.20	31.30	-1	11,798	-0.01%
2020/12/30	1	31.55	4	31.66	31.55	-3	11,785	-0.03%
2020/12/29	3	30.60	0	0.00	30.60	3	11,705	0.03%
2020/12/28	11	32.58	14	31.71	31.45	-3	11,649	-0.03%
2020/12/25	4	31.53	5	31.50	31.60	-1	11,527	-0.01%
2020/12/24	1	31.85	17	31.58	31.30	-16	11,481	-0.14%
2020/12/23	22	31.35	4.6	31.25	31.10	17.4	11,414	0.15%
2020/12/22	4	30.98	7	30.84	30.00	-3	11,371	-0.03%
2020/12/21	0	0.00	5	29.54	30.50	-5	11,318	-0.04%
2020/12/17	1	30.50	0	0.00	30.40	1	11,232	0.01%
2020/12/16	1	30.50	0	0.00	30.50	1	11,203	0.01%
2020/12/15	5	30.30	3	30.35	30.10	2	11,195	0.02%
2020/12/14	2	31.05	6	31.43	31.10	-4	11,158	-0.04%
2020/12/11	13	30.72	7	30.69	30.75	6	11,187	0.05%
2020/12/10	7	31.77	5	32.20	31.80	2	11,294	0.02%
2020/12/09	17	32.40	31	32.38	32.25	-14	11,269	-0.12%
2020/12/08	64	32.04	85	32.25	32.35	-21	11,115	-0.19%
2020/12/07	6	30.08	4	30.31	30.35	2	10,796	0.02%
2020/12/04	6	31.24	5	30.86	30.90	1	10,693	0.01%
2020/12/03	0	0.00	3	31.45	30.70	-3	10,603	-0.03%
2020/12/02	16	31.16	8	31.20	31.00	8	10,529	0.08%
2020/12/01	34	31.58	22	31.94	32.30	12	10,377	0.12%
2020/11/30	20	30.98	9	31.13	30.80	11	10,174	0.11%
2020/11/27	8	31.23	11	31.49	31.60	-3	10,085	-0.03%
2020/11/26	17	31.76	106	31.65	31.60	-89	9,960	-0.89%	大賣/
2020/11/25	58	32.73	185	32.88	32.90	-127	9,749	-1.30%	大賣/鉅額交易
2020/11/24	37	33.42	13	34.07	32.35	24	9,307	0.26%
2020/11/23	299	35.01	318	35.38	34.45	-19	8,807	-0.22%	大買/大賣/
2020/11/20	173	34.32	168.5	34.18	34.25	4.5	7,540	0.06%	大買/大賣/
2020/11/19	1	29.50	21.2	31.46	32.05	-20.2	6,443	-0.31%
2020/11/18	62	29.17	57	29.12	29.15	5	6,167	0.08%
2020/11/17	257	28.96	9	28.99	28.85	248	6,083	4.08%	大買/鉅額交易
2020/11/16	0	0.00	1	28.05	28.10	-1	6,065	-0.02%
2020/11/12	2	28.45	12	28.63	27.65	-10	6,186	-0.16%
2020/11/11	3	27.25	0	0.00	27.25	3	6,147	0.05%
2020/11/09	3	28.00	1	28.90	28.30	2	6,107	0.03%
2020/11/06	1	29.50	1	29.65	28.75	0	6,048	0.00%
2020/11/04	7	29.63	2	29.35	28.55	5	5,975	0.08%
2020/11/03	3	28.38	4	29.03	28.90	-1	5,809	-0.02%
2020/11/02	1	28.40	1	27.85	28.15	0	5,899	0.00%
2020/10/30	1	29.00	11	29.46	28.85	-10	5,835	-0.17%
2020/10/29	55	30.11	40	29.57	30.25	15	5,724	0.26%
2020/10/28	188	30.57	183.3	30.85	29.60	4.7	5,549	0.09%	大買/大賣/
2020/10/27	3	28.92	1	29.15	29.00	2	4,977	0.04%
2020/10/26	47	28.85	73	29.04	29.60	-26	4,874	-0.53%
2020/10/23	763	27.87	817	28.14	28.15	-54	4,240	-1.27%	大買/大賣/
2020/10/22	46	26.46	11	27.15	25.60	35	4,063	0.86%
2020/10/21	31	26.47	4.1	26.14	27.20	26.9	4,189	0.64%
2020/10/20	0	0.00	1	25.05	24.75	-1	4,601	-0.02%
2020/10/16	2	24.63	2	24.60	24.15	0	4,769	0.00%
2020/10/15	130	25.04	130	25.07	24.50	0	4,873	0.00%	大買/大賣/
2020/10/14	1	24.50	0	0.00	24.60	1	4,898	0.02%
2020/10/12	65	24.81	66	25.46	24.80	-1	5,011	-0.02%
2020/10/08	3	24.87	8	24.91	24.60	-5	4,909	-0.10%
2020/10/07	236	24.06	241	24.13	24.30	-5	4,939	-0.10%	大買/大賣/
2020/10/06	1	23.75	1	23.70	23.55	0	5,031	0.00%
2020/09/30	69	23.23	69	23.35	23.15	0	5,320	0.00%
2020/09/24	5	23.75	0	0.00	23.50	5	7,220	0.07%
2020/09/17	1	25.30	0	0.00	25.15	1	7,869	0.01%
2020/09/16	9	25.66	0	0.00	25.10	9	8,419	0.11%
2020/09/15	54	26.59	56	27.23	26.25	-2	8,361	-0.02%
2020/09/14	2	25.20	13	26.05	26.60	-11	8,192	-0.13%
2020/09/11	0	0.00	1	24.40	24.20	-1	8,199	-0.01%
2020/09/04	0	0.00	1	24.20	24.65	-1	8,351	-0.01%
2020/09/03	0	0.00	5	25.15	24.70	-5	8,335	-0.06%
2020/09/02	2	25.30	5	25.00	25.25	-3	8,359	-0.04%
2020/09/01	10	24.43	0	0.00	24.35	10	8,310	0.12%
2020/08/31	12	23.73	1	24.45	23.75	11	8,304	0.13%
2020/08/28	0	0.00	10	24.11	24.20	-10	8,290	-0.12%
2020/08/27	0	0.00	1	24.20	24.45	-1	8,356	-0.01%
2020/08/26	5	25.05	0	0.00	24.85	5	8,479	0.06%
2020/08/25	2	24.80	0	0.00	24.75	2	8,569	0.02%
2020/08/24	0	0.00	2	24.43	24.45	-2	8,550	-0.02%
2020/08/21	6	24.41	4	24.45	24.60	2	8,555	0.02%
2020/08/20	4	24.19	7	23.90	23.85	-3	8,522	-0.04%
2020/08/19	1	26.50	1	26.60	26.00	0	8,427	0.00%
2020/08/18	6	26.30	3	26.20	26.20	3	8,396	0.04%
2020/08/17	7	28.39	4	28.58	28.40	3	8,285	0.04%
2020/08/14	4	27.73	7	27.71	27.80	-3	8,243	-0.04%
2020/08/13	0	0.00	10	27.33	26.85	-10	8,268	-0.12%
2020/08/12	0.3	26.75	0	0.00	26.90	0.3	8,265	0.00%
2020/08/11	16	26.80	12	26.51	26.80	4	8,280	0.05%
2020/08/10	2	27.90	0	0.00	27.90	2	8,278	0.02%
2020/08/07	3	28.12	1	28.10	28.10	2	8,298	0.02%
2020/08/06	8	29.08	10	30.05	28.65	-2	8,263	-0.02%
2020/08/05	2	28.30	26	28.20	28.50	-24	8,069	-0.30%
2020/08/04	1	27.60	1	27.90	27.90	0	8,049	0.00%
2020/07/31	1	27.70	0	0.00	27.80	1	8,004	0.01%
2020/07/30	10	28.41	9	28.15	28.30	1	8,029	0.01%
2020/07/29	1	27.85	1	26.70	27.25	0	7,957	0.00%
2020/07/28	16	28.00	12	27.99	27.40	4	7,841	0.05%
2020/07/27	59	31.24	52	31.93	30.40	7	7,617	0.09%
2020/07/24	30	31.41	35.3	31.64	32.10	-5.3	7,181	-0.07%
2020/07/23	4	29.04	10	28.61	29.20	-6	6,628	-0.09%
2020/07/22	2	30.50	34	29.53	29.60	-32	6,567	-0.49%
2020/07/21	18	28.98	13	28.95	29.40	5	6,486	0.08%
2020/07/20	6	25.84	1	26.05	27.45	5	6,394	0.08%
2020/07/17	4	27.86	4	28.95	27.40	0	6,359	0.00%
2020/07/16	4	28.08	2	28.40	28.15	2	6,363	0.03%
2020/07/15	32	28.69	1	28.80	27.50	31	6,347	0.49%
2020/07/14	3	28.38	5	28.67	27.90	-2	6,334	-0.03%
2020/07/13	7	27.70	4.2	28.00	29.60	2.8	6,287	0.04%
2020/07/10	7	29.00	7	28.89	28.95	0	6,155	0.00%
2020/07/09	5.3	32.06	5.6	32.05	31.40	-0.4	6,083	-0.01%
2020/07/08	70	33.59	61	33.73	33.00	9	5,942	0.15%
2020/07/07	106	34.08	157	33.98	34.20	-51	5,589	-0.91%	大買/大賣/
2020/07/06	53	31.17	9.3	31.59	32.15	43.7	4,892	0.89%
2020/07/03	55	28.76	84.7	28.83	29.25	-29.7	4,582	-0.65%
2020/07/02	0	0.00	8	26.60	26.60	-8	4,051	-0.20%
2020/07/01	4	23.05	7	23.20	24.20	-3	3,952	-0.08%
2020/06/30	12	22.29	6	22.28	22.00	6	3,806	0.16%
2020/06/29	18	23.89	19	24.02	23.60	-1	3,652	-0.03%
2020/06/24	7	24.07	3	24.07	23.80	4	3,517	0.11%
2020/06/23	31	24.78	32	24.22	23.65	-1	3,383	-0.03%
2020/06/22	11	22.95	0	0.00	22.95	11	2,833	0.39%
2020/06/19	1	20.90	0.3	20.90	20.90	0.7	2,835	0.03%
2020/06/18	141	18.78	137	18.84	19.00	4	2,799	0.14%	大買/大賣/
2020/06/17	0	0.00	2	18.25	18.10	-2	2,732	-0.07%
2020/06/15	1	17.85	0	0.00	17.55	1	2,795	0.04%
2020/06/11	1	18.35	10	18.19	17.75	-9	2,856	-0.32%
2020/06/09	10	17.65	2	17.65	17.80	8	2,916	0.27%
2020/06/05	2	18.00	5	18.00	17.80	-3	3,493	-0.09%
2020/06/03	106	17.82	121	17.93	17.95	-15	3,504	-0.43%	大買/大賣/
2020/06/02	86	17.77	101	17.95	18.00	-15	3,450	-0.43%	大賣/
2020/06/01	38	17.73	14	17.84	18.10	24	3,347	0.72%
2020/05/29	4	16.94	4	16.90	16.70	0	3,290	0.00%
2020/05/28	140	17.25	140	17.38	16.65	0	3,311	0.00%	大買/大賣/
2020/05/25	0	0.00	1	16.45	17.15	-1	3,435	-0.03%
2020/05/21	0	0.00	4	17.10	17.00	-4	3,421	-0.12%
2020/05/20	10	17.40	0	0.00	17.05	10	3,413	0.29%
2020/05/19	0	0.00	1	17.10	17.00	-1	3,382	-0.03%
2020/05/15	0	0.00	5	17.00	17.05	-5	3,320	-0.15%
2020/05/14	0	0.00	40	17.06	16.50	-40	3,236	-1.24%
2020/05/13	145	16.88	104	16.95	17.05	41	3,205	1.28%	大買/大賣/
2020/05/12	0	0.00	5	16.60	16.20	-5	3,189	-0.16%
2020/05/07	0	0.00	5	16.80	16.85	-5	3,161	-0.16%
2020/05/06	11	16.70	9	16.76	16.25	2	3,159	0.06%
2020/05/05	3	15.80	1	15.65	15.85	2	3,111	0.06%
2020/05/04	1	15.60	4	15.60	15.50	-3	3,150	-0.10%
2020/04/29	0	0.00	5	15.25	15.25	-5	3,165	-0.16%
2020/04/28	4	15.00	0	0.00	14.95	4	3,156	0.13%
2020/04/21	10	14.93	12	15.07	14.45	-2	3,198	-0.06%
2020/04/09	4	13.95	0	0.00	13.70	4	3,206	0.12%
2020/04/07	0	13.40	0	0.00	13.50	0	3,161	0.00%
2020/03/24	0	11.90	1	12.10	11.95	-1	3,159	-0.03%
2020/03/23	0	0.00	5	11.55	11.20	-5	3,168	-0.16%
2020/03/20	0	0.00	5	11.95	12.35	-5	3,270	-0.15%
2020/03/19	10	11.75	1	11.55	11.55	9	3,254	0.28%
2020/03/18	2	13.12	12	13.05	12.80	-10	3,202	-0.31%
2020/03/17	6	13.26	3	13.92	13.10	3	3,214	0.09%
2020/03/16	4	14.49	1	15.30	14.30	3	3,185	0.09%
2020/03/13	50	15.89	5	15.75	15.80	45	3,098	1.45%
2020/03/12	11	18.12	23	18.51	17.50	-12	2,996	-0.40%
2020/03/11	7	18.64	165	18.78	18.20	-158	2,638	-5.99%	大賣/鉅額交易
2020/03/10	20	16.50	10	17.00	17.15	10	2,373	0.42%
2020/03/09	11	17.77	0	0.00	17.35	11	2,341	0.47%
2020/03/06	0	0.00	1	18.10	18.05	-1	2,318	-0.04%
2020/03/05	0	0.00	5	18.41	17.90	-5	2,305	-0.22%
2020/03/04	36	18.01	15	18.20	17.95	21	2,281	0.92%
2020/03/03	0	0.00	2	17.65	17.45	-2	2,253	-0.09%
2020/03/02	0	17.00	0	0.00	17.10	0	2,241	0.00%
2020/02/27	1	17.50	0	0.00	16.90	1	2,256	0.04%
2020/02/26	25	17.95	41	18.39	17.75	-16	2,319	-0.69%
2020/02/24	0	17.70	0	0.00	17.75	0	2,263	0.00%
2020/02/21	1	18.00	2	18.05	17.80	-1	2,299	-0.04%
2020/02/20	0	17.85	11	17.61	17.95	-11	2,447	-0.45%
2020/02/19	11	17.57	1	17.25	17.45	10	2,537	0.39%
2020/02/18	0	0.00	3	17.25	17.15	-3	2,530	-0.12%
2020/02/17	0	16.60	0	0.00	16.70	0	2,519	0.00%
2020/02/13	0	0.00	1	16.40	16.25	-1	2,535	-0.04%
2020/02/11	1	16.00	0	0.00	15.90	1	2,545	0.04%
2020/02/10	1	16.00	0	0.00	16.10	1	2,563	0.04%
2020/02/07	2	16.35	0	0.00	15.95	2	2,625	0.08%
2020/02/06	0	16.50	1	16.50	16.55	-1	2,710	-0.04%
2020/02/05	77	16.38	66	16.37	16.20	11	2,852	0.39%
2020/02/04	18	15.65	26	15.69	15.90	-8	2,865	-0.28%
2020/02/03	9	14.52	1	14.50	14.90	8	2,965	0.27%
2020/01/31	1	16.55	0	0.00	15.95	1	3,036	0.03%
2020/01/30	0	0.00	2	16.90	16.40	-2	3,109	-0.06%
2020/01/17	0	0.00	6	18.26	18.25	-6	3,259	-0.18%
2020/01/16	1	18.25	7	18.11	18.20	-6	3,353	-0.18%
2020/01/15	1	18.30	3	18.10	18.05	-2	3,567	-0.06%
2020/01/14	23	18.31	13	18.53	18.60	10	3,668	0.27%
2020/01/13	5	17.80	5	17.95	17.90	0	3,796	0.00%
2020/01/10	35	18.28	31	18.01	17.80	4	4,358	0.09%
2020/01/09	406	17.94	411	18.06	18.40	-5	4,449	-0.11%	大買/大賣/
2020/01/06	30	17.45	0	0.00	17.35	30	4,967	0.60%
2020/01/03	11	17.88	0	0.00	17.75	11	5,312	0.21%
2019/12/26	10	18.30	0	0.00	18.10	10	9,213	0.11%
2019/12/24	1	18.35	0	0.00	17.95	1	9,311	0.01%
2019/12/17	85	19.19	25	18.79	19.20	60	9,449	0.63%
2019/12/16	24	18.25	40	18.21	18.20	-16	9,362	-0.17%
2019/12/13	1	17.80	1	18.00	18.05	0	9,373	0.00%
2019/12/12	0	0.00	21	18.46	17.90	-21	9,555	-0.22%
2019/12/11	20	18.40	0	0.00	18.40	20	9,579	0.21%
2019/12/05	0	0.00	5	18.00	17.90	-5	10,042	-0.05%
2019/12/03	10	18.10	0	0.00	18.20	10	10,271	0.10%
2019/12/02	0	0.00	2	17.95	17.90	-2	10,317	-0.02%
2019/11/28	12.1	18.65	12	18.80	18.45	0.1	10,491	0.00%
2019/11/26	2	19.48	15	19.42	19.10	-13	10,760	-0.12%
2019/11/25	16	19.59	1	19.70	19.50	15	10,826	0.14%
2019/11/22	1	19.20	2	18.93	18.75	-1	10,773	-0.01%
2019/11/21	70	19.10	70	19.18	19.10	0	10,801	0.00%
2019/11/20	42	19.21	20	19.20	19.10	22	10,899	0.20%
2019/11/19	215	19.09	216	19.20	19.35	-1	10,952	-0.01%	大買/大賣/
2019/11/18	145	18.51	155	18.87	19.40	-10	11,015	-0.09%	大買/大賣/
2019/11/14	1	18.05	1.6	17.80	17.80	-0.6	11,032	-0.01%
2019/11/12	0	0.00	1	17.10	17.35	-1	11,057	-0.01%
2019/11/11	0	0.00	1	17.50	17.10	-1	11,095	-0.01%
2019/11/08	3	18.23	1	18.15	18.15	2	11,152	0.02%
2019/11/07	1	18.00	0	0.00	17.85	1	11,173	0.01%
2019/11/06	27	18.33	0	0.00	18.30	27	11,229	0.24%
2019/11/05	20	19.53	1	20.95	18.90	19	11,211	0.17%
2019/11/04	0.6	20.65	10.6	20.92	20.75	-10	11,288	-0.09%
2019/10/23	0	0.00	2	12.70	12.75	-2	11,215	-0.02%
2019/10/22	5	12.70	14	12.86	12.60	-9	11,234	-0.08%
2019/10/21	14	12.89	5	12.85	12.85	9	11,267	0.08%
2019/10/18	10	13.43	6	13.69	13.40	4	11,359	0.04%
2019/10/17	7	13.46	5	13.40	13.55	2	11,532	0.02%
2019/10/16	1	13.75	1	13.90	13.60	0	11,948	0.00%
2019/10/14	15	13.93	0	0.00	13.60	15	12,085	0.12%
2019/10/08	1	14.35	1	14.10	14.10	0	12,546	0.00%
2019/10/07	34	14.60	41	14.56	14.30	-7	12,384	-0.06%
2019/10/04	19	14.01	3	13.82	14.00	16	11,820	0.14%
2019/10/03	55	13.91	64	13.91	13.70	-9	11,663	-0.08%
2019/10/02	24	13.54	24	13.64	14.00	0	11,503	0.00%
2019/10/01	22	13.53	28	13.72	13.50	-6	11,294	-0.05%
2019/09/27	14	13.63	14	13.64	13.45	0	11,058	0.00%
2019/09/26	19	14.34	16	14.55	14.25	3	10,717	0.03%
2019/09/25	16	14.40	7	14.39	14.50	9	10,322	0.09%
2019/09/24	112	14.37	129	14.54	14.30	-17	9,829	-0.17%	大買/大賣/
2019/09/23	148	13.19	176	13.22	14.00	-28	8,719	-0.32%	大買/大賣/
2019/09/20	838	12.36	832	12.20	12.85	6	7,590	0.08%	大買/大賣/
2019/09/19	2	11.70	5	11.45	11.70	-3	6,828	-0.04%
2019/09/18	0	0.00	0.1	11.35	11.20	-0.1	6,718	0.00%
2019/09/10	5	11.85	2	11.40	11.35	3	6,614	0.05%
2019/09/05	2	11.95	0	0.00	11.75	2	6,568	0.03%
2019/09/04	0	0.00	2	11.90	11.90	-2	6,586	-0.03%
2019/09/03	0	0.00	10	11.45	11.45	-10	6,510	-0.15%
2019/09/02	20	11.60	20	11.60	11.60	0	6,438	0.00%
2019/08/30	1	11.75	1	11.70	11.55	0	6,404	0.00%
2019/08/29	2	11.78	0	0.00	11.70	2	6,326	0.03%
2019/08/28	2	11.75	1	11.55	11.55	1	5,999	0.02%
2019/08/27	1	11.45	1	11.55	11.45	0	5,865	0.00%
2019/08/26	0	0.00	3	11.37	11.35	-3	5,777	-0.05%
2019/08/21	66	11.71	66	11.83	11.65	0	5,538	0.00%
2019/08/20	0	0.00	5	11.70	11.45	-5	5,295	-0.09%
2019/08/19	2	11.55	3	11.48	11.55	-1	5,280	-0.02%
2019/08/14	11	11.30	10	11.40	11.30	1	5,099	0.02%
2019/08/12	57	11.78	57	11.55	11.80	0	4,881	0.00%
2019/08/08	0	0.00	3	11.05	11.05	-3	4,652	-0.06%
2019/08/07	1	10.10	0	0.00	10.05	1	4,580	0.02%
2019/08/06	1	10.10	0	0.00	10.50	1	4,524	0.02%
2019/08/02	2	11.03	0	0.00	10.90	2	4,487	0.04%
2019/07/31	1	11.35	0	0.00	11.30	1	4,394	0.02%
2019/07/29	0	0.00	2	11.65	11.50	-2	4,347	-0.05%
2019/07/26	5	11.99	23	11.78	11.65	-18	4,311	-0.42%
2019/07/23	1	11.95	0	0.00	11.75	1	4,095	0.02%
2019/07/22	0	0.00	4	12.40	12.20	-4	3,954	-0.10%
2019/07/19	4	12.60	2	12.35	12.50	2	3,741	0.05%
2019/07/18	45	12.39	31	11.93	11.90	14	3,469	0.40%
2019/07/17	6	11.53	10	11.27	11.70	-4	2,972	-0.13%
2019/07/16	103	11.01	105	11.24	11.20	-2	2,851	-0.07%	大買/大賣/
2019/07/15	10	10.48	1	10.50	11.10	9	2,618	0.34%
2019/07/12	3	9.96	0	0.00	10.20	3	2,193	0.14%
2019/07/04	0	0.00	1	9.40	9.69	-1	1,754	-0.06%
2019/07/03	0	0.00	100	9.42	9.40	-100	1,737	-5.76%
2019/07/01	0	0.00	1	9.40	9.41	-1	1,744	-0.06%
2019/06/28	1	9.42	0	0.00	9.37	1	1,748	0.06%
2019/06/27	1	9.34	2	9.32	9.26	-1	1,747	-0.06%
2019/06/26	1	9.25	0	0.00	9.20	1	1,778	0.06%
2019/06/14	0	0.00	5	9.66	9.66	-5	2,225	-0.23%
2019/06/13	0	0.00	1	9.80	9.53	-1	2,158	-0.05%
2019/06/12	102	10.12	10	10.10	9.91	92	2,123	4.33%	大買/
2019/06/05	0	0.00	1	9.33	9.24	-1	1,899	-0.05%
2019/06/04	1	9.37	0	0.00	9.21	1	1,897	0.05%
2019/05/31	1	9.43	2	9.44	9.48	-1	1,907	-0.05%
2019/05/29	0	0.00	2	9.25	9.30	-2	1,908	-0.10%
2019/05/28	2	9.40	0	0.00	9.31	2	1,906	0.10%
2019/05/27	5	9.36	0	0.00	9.27	5	1,905	0.26%
2019/05/24	0	0.00	1	8.87	9.38	-1	1,913	-0.05%
2019/05/23	1	8.86	0	0.00	8.91	1	1,951	0.05%
2019/05/22	0	0.00	1	9.10	8.85	-1	1,987	-0.05%
2019/05/21	1	8.71	0	0.00	8.90	1	2,011	0.05%
2019/05/15	0	0.00	1	9.81	9.53	-1	2,091	-0.05%
2019/05/14	1	9.13	0	0.00	9.69	1	2,084	0.05%
2019/05/10	1	9.64	0	0.00	9.46	1	2,047	0.05%
2019/05/09	3	9.88	3	9.68	9.61	0	2,029	0.00%
2019/05/07	0	0.00	1	10.10	10.20	-1	1,984	-0.05%
2019/05/06	2	10.17	1.9	10.15	10.05	0.1	1,955	0.00%
2019/05/03	4	10.55	0.5	10.75	10.55	3.5	1,912	0.18%
2019/05/02	0	0.00	1.5	10.50	10.50	-1.5	1,889	-0.08%
2019/04/30	1	10.80	4	10.80	10.80	-3	1,762	-0.17%
2019/04/29	0.4	12.00	0.8	12.00	12.00	-0.4	1,723	-0.02%
2019/04/26	1.2	12.05	1.7	12.05	12.05	-0.6	1,724	-0.03%
2019/04/24	0.3	12.55	1.3	12.67	12.55	-1	1,703	-0.06%
2019/04/23	11	12.71	10.8	12.70	12.70	0.2	1,702	0.01%
2019/04/22	0.8	12.50	1	12.50	12.50	-0.2	1,691	-0.01%
2019/04/18	1	12.65	1.8	12.65	12.65	-0.8	1,673	-0.05%
2019/04/15	0	12.65	0	0.00	12.70	0	1,642	0.00%
2019/04/12	4.9	12.66	1	12.60	12.60	3.9	1,867	0.21%
2019/04/11	0.4	13.00	0.5	13.00	13.00	-0.1	1,851	-0.01%
2019/04/08	0	13.40	0	0.00	13.50	0	1,825	0.00%
2019/04/03	0	0.00	10	13.65	13.45	-10	1,809	-0.55%
2019/04/02	10	13.33	0	0.00	13.35	10	1,783	0.56%
2019/04/01	3	13.35	0	0.00	13.35	3	1,765	0.17%
2019/03/26	0	0.00	14	13.94	13.50	-14	1,579	-0.89%
2019/03/25	0	0.00	5	13.87	13.65	-5	1,506	-0.33%
2019/03/22	9	13.32	32	13.76	13.90	-23	1,391	-1.65%
2019/03/20	1	12.85	1	12.85	12.70	0	1,262	0.00%
2019/03/19	10	13.00	0	0.00	12.85	10	1,266	0.79%
2019/03/06	1	12.50	2	12.53	12.50	-1	1,371	-0.07%
2019/03/05	0	0.00	1	12.60	12.55	-1	1,381	-0.07%
2019/02/25	3	12.85	1	13.00	12.70	2	1,347	0.15%
2019/02/22	2	12.90	3	12.90	12.90	-1	1,320	-0.08%
2019/02/21	4	12.50	2	13.00	12.95	2	1,247	0.16%
2019/02/20	0	0.00	3	12.40	12.35	-3	1,207	-0.25%
2019/02/19	10	12.66	62	12.62	12.60	-52	1,182	-4.40%
2019/02/15	0	0.00	5	12.05	11.65	-5	1,069	-0.47%
2019/02/14	0	0.00	6	11.93	11.85	-6	1,094	-0.55%
2019/02/12	8	11.50	0	0.00	11.50	8	1,077	0.74%
2019/01/30	0	0.00	2	11.65	11.35	-2	1,076	-0.19%
2019/01/29	3	11.55	0	0.00	11.55	3	1,075	0.28%
2019/01/25	0	0.00	15	11.67	11.65	-15	1,079	-1.39%
2019/01/24	0	0.00	10	11.70	11.50	-10	1,083	-0.92%
2019/01/22	20	11.45	0	0.00	11.45	20	1,089	1.84%
2019/01/21	10	11.70	2	11.75	11.75	8	1,089	0.73%
2019/01/18	0	0.00	21	11.88	12.00	-21	1,103	-1.90%
2019/01/16	1	11.60	0	0.00	11.55	1	1,110	0.09%
2019/01/15	8	11.50	0	0.00	11.50	8	1,112	0.72%
2019/01/11	0	0.00	5	11.90	11.75	-5	1,107	-0.45%
2019/01/10	0	0.00	15	11.82	11.80	-15	1,104	-1.36%
2019/01/09	0	0.00	7	11.90	11.75	-7	1,115	-0.63%
2019/01/08	0	11.85	5	12.00	11.75	-5	1,115	-0.45%
2019/01/07	1	11.95	13	11.95	11.95	-12	1,118	-1.07%
2019/01/04	62	11.69	125	11.84	11.70	-63	1,128	-5.58%	大賣/
2019/01/02	0	0.00	10	11.60	11.60	-10	913	-1.09%
2018/12/27	0	0.00	2	11.30	11.05	-2	906	-0.22%
2018/12/18	10	11.86	0	0.00	11.95	10	901	1.11%
2018/12/17	35	11.94	0	0.00	11.85	35	895	3.91%
2018/12/14	13	12.52	87	12.73	12.20	-74	879	-8.41%
2018/12/13	0	0.00	11	12.34	12.45	-11	801	-1.37%
2018/12/12	15	12.10	0	0.00	12.00	15	789	1.90%
2018/12/11	21	12.30	58	12.30	12.10	-37	775	-4.77%
2018/12/07	1	11.85	1	11.70	11.85	0	729	0.00%
2018/12/06	20	11.71	67	12.39	11.60	-47	729	-6.44%
2018/12/05	0	0.00	15	12.03	12.05	-15	677	-2.21%
2018/12/04	0	0.00	30	12.04	11.90	-30	678	-4.42%
2018/12/03	0	0.00	10	11.78	11.65	-10	673	-1.48%
2018/11/30	11	11.52	1	11.60	11.50	10	666	1.50%
2018/11/29	0	0.00	20	11.98	11.55	-20	661	-3.02%
2018/11/28	0	0.00	25	11.28	11.65	-25	621	-4.02%
2018/11/20	0	0.00	2	10.60	10.50	-2	590	-0.34%
2018/11/19	0	0.00	7	10.53	10.50	-7	585	-1.20%
2018/11/16	0	0.00	7	10.51	10.35	-7	580	-1.21%
2018/11/15	0	0.00	1	10.50	10.35	-1	573	-0.17%
2018/11/14	3	10.23	7	10.41	10.50	-4	567	-0.70%
2018/11/13	19	10.19	0	0.00	10.00	19	557	3.41%
2018/11/12	1	10.30	20	10.35	10.30	-19	520	-3.65%
2018/11/07	0	0.00	1	10.00	10.05	-1	546	-0.18%
2018/11/06	1	10.15	5	10.10	9.98	-4	563	-0.71%
2018/11/02	0	0.00	10	9.95	9.90	-10	575	-1.74%
2018/10/31	0	0.00	10	9.22	9.24	-10	566	-1.76%
2018/10/19	0	0.00	5	10.20	10.35	-5	548	-0.91%
2018/10/17	2	10.63	0	0.00	10.50	2	552	0.36%
2018/10/16	0	0.00	8.2	10.43	10.45	-8.2	547	-1.49%
2018/10/15	1	10.60	5	10.55	10.40	-4	561	-0.71%
2018/10/12	20	9.75	23	10.36	10.25	-3	567	-0.53%
2018/10/03	5	12.80	0	0.00	12.90	5	617	0.81%
2018/10/01	0	0.00	3	12.90	12.75	-3	638	-0.47%
2018/09/26	0	0.00	3	12.55	12.55	-3	735	-0.41%
2018/09/25	0	0.00	10	12.60	12.40	-10	787	-1.27%
2018/09/19	0	0.00	10	12.60	12.35	-10	889	-1.12%
2018/09/13	10	11.73	0	0.00	11.80	10	1,263	0.79%
2018/09/12	1	11.70	0	0.00	11.65	1	1,302	0.08%
2018/09/11	10	11.70	0	0.00	11.90	10	1,312	0.76%
2018/09/10	10	12.10	0	0.00	11.70	10	1,395	0.72%
2018/09/07	0	0.00	2	13.10	12.50	-2	1,391	-0.14%
2018/09/06	2	13.00	0	0.00	13.00	2	1,384	0.14%
2018/08/20	23	13.09	0	0.00	13.05	23	1,844	1.25%
2018/08/17	25	13.11	0	0.00	13.10	25	1,847	1.35%
2018/08/16	5	13.15	0	0.00	13.10	5	1,853	0.27%
2018/08/15	10	13.05	3	13.30	13.30	7	1,904	0.37%
2018/08/14	30	13.23	20	13.10	13.25	10	1,930	0.52%
2018/08/13	0	0.00	30	13.43	13.55	-30	1,937	-1.55%
2018/08/10	0	0.00	1	14.45	14.15	-1	1,923	-0.05%
2018/08/09	1	14.45	13	14.57	14.60	-12	1,924	-0.62%
2018/08/08	10	14.45	16	14.43	14.30	-6	1,929	-0.31%
2018/08/07	13	14.22	0	0.00	14.20	13	1,925	0.68%
2018/08/06	0	0.00	1	14.20	14.20	-1	1,940	-0.05%
2018/08/03	1	14.35	1	14.35	14.25	0	1,942	0.00%
2018/07/31	5	13.95	0	0.00	14.05	5	1,945	0.26%
2018/07/24	21	13.90	0	0.00	14.00	21	1,971	1.07%
2018/07/23	17	13.94	0	0.00	13.85	17	1,973	0.86%
2018/07/20	10	14.05	0	0.00	14.05	10	1,979	0.51%
2018/07/19	5	14.20	0	0.00	14.20	5	1,978	0.25%
2018/07/18	7	14.30	0	0.00	14.30	7	1,985	0.35%
2018/07/17	1	14.50	1	14.50	14.50	0	1,950	0.00%
2018/07/16	1	14.65	0	0.00	14.55	1	1,946	0.05%
2018/07/13	11	14.71	0	0.00	14.70	11	1,946	0.57%
2018/07/12	1	14.65	1	14.70	14.70	0	1,939	0.00%
2018/07/11	21	14.77	12	14.98	14.75	9	1,937	0.46%
2018/07/10	11	14.80	0	0.00	14.80	11	1,929	0.57%
2018/07/09	66	14.81	11	15.13	15.15	55	1,927	2.85%
2018/07/06	30	14.77	5	14.96	14.95	25	1,934	1.29%
2018/07/05	35	15.74	0	0.00	15.10	35	1,923	1.82%
2018/07/04	30	16.25	0	0.00	16.05	30	1,902	1.58%
2018/07/03	35	16.46	36	16.63	16.40	-1	1,914	-0.05%
2018/07/02	11	15.87	65	16.46	16.45	-54	1,871	-2.89%
2018/06/29	40	16.04	0	0.00	16.00	40	1,812	2.21%
2018/06/28	70	16.18	0	0.00	16.05	70	1,804	3.88%
2018/06/27	643	16.70	691	17.05	16.40	-48	1,795	-2.67%	大買/大賣/
2018/06/26	10	15.20	40	16.25	16.70	-30	1,615	-1.86%
2018/06/25	5	16.07	5	15.80	15.70	0	1,550	0.00%
2018/06/22	0	0.00	10	16.15	16.00	-10	1,549	-0.65%
2018/06/21	1	15.65	2	15.78	15.85	-1	1,529	-0.07%
2018/06/19	42	15.94	42	16.02	15.50	0	1,510	0.00%
2018/06/15	2	15.70	2	15.80	15.65	0	1,441	0.00%
2018/06/14	0	0.00	1	15.45	15.70	-1	1,450	-0.07%
2018/06/13	34	15.79	2	15.90	15.60	32	1,458	2.19%
2018/06/12	15	15.78	5	16.00	16.10	10	1,440	0.69%
2018/06/11	20	15.60	17	15.60	16.10	3	1,408	0.21%
2018/06/07	66	15.43	16	15.69	15.45	50	1,361	3.67%
2018/06/06	88	15.40	48	15.49	15.70	40	1,356	2.95%
2018/06/05	10	14.90	0	0.00	14.90	10	1,289	0.78%
2018/06/04	29	15.00	2	15.05	15.05	27	1,320	2.04%
2018/06/01	20	14.90	0	0.00	14.75	20	1,305	1.53%
2018/05/31	23	14.77	0	0.00	14.70	23	1,299	1.77%
2018/05/30	56	14.57	35	15.10	14.80	21	1,309	1.60%
2018/05/29	19	14.48	0	0.00	14.80	19	1,264	1.50%
2018/05/28	1	14.65	0	0.00	14.45	1	1,261	0.08%
2018/05/24	1	14.60	1	14.60	14.55	0	1,257	0.00%
2018/05/23	52	14.59	51	14.50	14.65	1	1,264	0.08%
2018/05/22	1	14.60	2	14.73	14.50	-1	1,228	-0.08%
2018/05/21	2	14.25	0	0.00	14.70	2	1,213	0.16%
2018/05/18	0	0.00	1	13.75	13.75	-1	1,209	-0.08%
2018/05/16	3	13.62	0	0.00	13.60	3	1,261	0.24%
2018/05/15	0	0.00	5	14.30	14.00	-5	1,276	-0.39%
2018/05/09	0	0.00	0.1	14.45	14.35	-0.1	1,429	0.00%
2018/05/07	0	0.00	1	13.90	13.80	-1	1,528	-0.07%
2018/05/04	1	14.00	0	0.00	13.75	1	1,584	0.06%
2018/04/30	1	13.20	1	13.30	13.50	0	1,995	0.00%
2018/04/27	1	13.55	0	0.00	13.30	1	2,060	0.05%
2018/04/26	3	13.60	1	13.70	13.35	2	2,098	0.10%
2018/04/25	1	13.40	0	0.00	13.60	1	2,125	0.05%
2018/04/17	1	14.35	1	14.45	14.35	0	2,417	0.00%
2018/04/11	5	14.41	5	14.50	14.35	0	2,474	0.00%
2018/04/10	2	14.83	0	0.00	14.60	2	2,514	0.08%
2018/04/09	1	14.60	2	14.93	14.70	-1	2,514	-0.04%
2018/04/03	1	15.05	1	15.15	15.00	0	2,520	0.00%
2018/04/02	3	15.08	2	15.13	15.05	1	2,535	0.04%
2018/03/31	1	15.20	1	15.40	15.20	0	2,544	0.00%
2018/03/29	11	15.25	27	15.28	15.25	-16	2,546	-0.63%
2018/03/28	3	15.65	180	15.48	15.50	-177	2,538	-6.97%	大賣/鉅額交易
2018/03/27	0	0.00	20	15.46	15.25	-20	2,535	-0.79%
2018/03/26	1	15.50	0	0.00	15.20	1	2,527	0.04%
2018/03/23	3	15.45	10	15.50	15.50	-7	2,535	-0.28%
2018/03/19	13	16.06	5	16.00	16.05	8	2,722	0.29%
2018/03/16	6	16.48	5	16.15	16.05	1	2,714	0.04%
2018/03/15	10	16.48	0	0.00	16.25	10	2,708	0.37%
2018/03/14	15	16.48	0	0.00	16.40	15	2,725	0.55%
2018/03/09	1	17.00	16	17.56	17.00	-15	2,732	-0.55%
2018/03/08	11	16.56	21	16.98	17.00	-10	2,705	-0.37%
2018/03/06	5	16.30	0	0.00	16.35	5	2,739	0.18%
2018/03/05	11	16.59	11	16.73	16.25	0	2,881	0.00%
2018/03/02	5	16.45	10	16.50	16.45	-5	2,933	-0.17%
2018/02/27	25	16.56	35	16.60	16.50	-10	2,972	-0.34%
2018/02/26	5	16.72	5	16.65	16.65	0	2,998	0.00%
2018/02/23	10	16.62	6	16.55	16.60	4	3,066	0.13%
2018/02/22	6	16.34	10	16.51	16.50	-4	3,188	-0.13%
2018/02/21	15	16.05	1	16.15	16.15	14	3,244	0.43%
2018/02/12	5	15.75	0	0.00	15.60	5	3,391	0.15%
2018/02/09	3	15.25	20	15.14	15.25	-17	3,413	-0.50%
2018/02/08	1	16.10	0	0.00	15.80	1	3,431	0.03%
2018/02/06	6	16.17	30	16.25	16.10	-24	3,581	-0.67%
2018/02/05	20	16.91	10	17.23	17.45	10	3,626	0.28%
2018/02/02	10	18.05	45	17.91	17.90	-35	3,721	-0.94%
2018/02/01	5	18.34	115	18.13	17.95	-110	3,904	-2.82%	大賣/鉅額交易
2018/01/31	20	18.21	5	18.10	18.25	15	4,140	0.36%
2018/01/30	10	18.35	70	18.46	18.25	-60	4,157	-1.44%
2018/01/29	20	18.64	0	0.00	18.50	20	4,104	0.49%
2018/01/26	245	19.33	5	19.40	19.05	240	4,072	5.89%	大買/鉅額交易
2018/01/25	1	19.10	41	19.20	19.15	-40	4,038	-0.99%
2018/01/24	9	18.38	3	18.45	18.45	6	3,810	0.16%
2018/01/23	30	18.41	0	0.00	18.25	30	3,852	0.78%
2018/01/22	20	18.08	20	18.15	18.35	0	3,878	0.00%
2018/01/18	57	18.30	55	18.49	18.20	2	4,325	0.05%
2018/01/17	11	18.17	15	18.07	18.05	-4	4,223	-0.09%
2018/01/15	1	16.55	1	16.60	16.55	0	4,169	0.00%
2018/01/12	0	0.00	1	16.60	16.75	-1	4,194	-0.02%
2018/01/10	2	16.55	1	16.70	16.45	1	4,256	0.02%
2018/01/09	0	0.00	1	17.10	16.95	-1	4,259	-0.02%
2018/01/08	3	17.00	0	0.00	17.00	3	4,320	0.07%
2018/01/05	0	0.00	1	17.30	17.50	-1	4,518	-0.02%
2018/01/04	1	17.45	0	0.00	17.50	1	4,645	0.02%
2018/01/02	5	17.35	6	17.37	17.25	-1	4,582	-0.02%